KissMeData/097780/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	201200	91056782	985	985	985	985	5826
3	20250219	201100	91056782	985	985	985	985	0
4	20250219	201000	91056782	985	985	985	985	0
5	20250219	200900	91056782	985	985	985	985	0
6	20250219	200800	91056782	985	985	985	985	0
7	20250219	200700	91056782	985	985	985	985	0
8	20250219	200600	91056782	985	985	985	985	0
9	20250219	200500	91056782	985	985	985	985	0
10	20250219	200400	91056782	985	985	985	985	0
11	20250219	200300	91056782	985	985	985	985	0
12	20250219	200200	91056782	985	985	985	985	0
13	20250219	200100	91056782	985	985	985	985	0
14	20250219	200000	91056782	985	985	985	985	0
15	20250219	195900	91056782	985	985	985	985	0
16	20250219	195800	91056782	985	985	985	985	0
17	20250219	195700	91056782	985	985	985	985	0
18	20250219	195600	91056782	985	985	985	985	0
19	20250219	195500	91056782	985	985	985	985	0
20	20250219	195400	91056782	985	985	985	985	0
21	20250219	195300	91056782	985	985	985	985	0
22	20250219	195200	91056782	985	985	985	985	0
23	20250219	195100	91056782	985	985	985	985	0
24	20250219	195000	91056782	985	985	985	985	0
25	20250219	194900	91056782	985	985	985	985	0
26	20250219	194800	91056782	985	985	985	985	0
27	20250219	194700	91056782	985	985	985	985	0
28	20250219	194600	91056782	985	985	985	985	0
29	20250219	194500	91056782	985	985	985	985	0
30	20250219	194400	91056782	985	985	985	985	0
31	20250219	194300	91056782	985	985	985	985	0
32	20250219	194200	91056782	985	985	985	985	5826
33	20250219	194100	91056782	985	985	985	985	0
34	20250219	194000	91056782	985	985	985	985	0
35	20250219	193900	91056782	985	985	985	985	0
36	20250219	193800	91056782	985	985	985	985	0
37	20250219	193700	91056782	985	985	985	985	0
38	20250219	193600	91056782	985	985	985	985	0
39	20250219	193500	91056782	985	985	985	985	0
40	20250219	193400	91056782	985	985	985	985	0
41	20250219	193300	91056782	985	985	985	985	0
42	20250219	193200	91056782	985	985	985	985	0
43	20250219	193100	91056782	985	985	985	985	0
44	20250219	193000	91056782	985	985	985	985	0
45	20250219	192900	91056782	985	985	985	985	0
46	20250219	192800	91056782	985	985	985	985	0
47	20250219	192700	91056782	985	985	985	985	0
48	20250219	192600	91056782	985	985	985	985	0
49	20250219	192500	91056782	985	985	985	985	0
50	20250219	192400	91056782	985	985	985	985	0
51	20250219	192300	91056782	985	985	985	985	0
52	20250219	192200	91056782	985	985	985	985	0
53	20250219	192100	91056782	985	985	985	985	0
54	20250219	192000	91056782	985	985	985	985	0
55	20250219	191900	91056782	985	985	985	985	0
56	20250219	191800	91056782	985	985	985	985	0
57	20250219	191700	91056782	985	985	985	985	0
58	20250219	191600	91056782	985	985	985	985	0
59	20250219	191500	91056782	985	985	985	985	0
60	20250219	191400	91056782	985	985	985	985	0
61	20250219	191300	91056782	985	985	985	985	0
62	20250219	191200	91056782	985	985	985	985	5826
63	20250219	191100	91056782	985	985	985	985	0
64	20250219	191000	91056782	985	985	985	985	0
65	20250219	190900	91056782	985	985	985	985	0
66	20250219	190800	91056782	985	985	985	985	0
67	20250219	190700	91056782	985	985	985	985	0
68	20250219	190600	91056782	985	985	985	985	0
69	20250219	190500	91056782	985	985	985	985	0
70	20250219	190400	91056782	985	985	985	985	0
71	20250219	190300	91056782	985	985	985	985	0
72	20250219	190200	91056782	985	985	985	985	0
73	20250219	190100	91056782	985	985	985	985	0
74	20250219	190000	91056782	985	985	985	985	0
75	20250219	185900	91056782	985	985	985	985	0
76	20250219	185800	91056782	985	985	985	985	0
77	20250219	185700	91056782	985	985	985	985	0
78	20250219	185600	91056782	985	985	985	985	0
79	20250219	185500	91056782	985	985	985	985	0
80	20250219	185400	91056782	985	985	985	985	0
81	20250219	185300	91056782	985	985	985	985	0
82	20250219	185200	91056782	985	985	985	985	0
83	20250219	185100	91056782	985	985	985	985	0
84	20250219	185000	91056782	985	985	985	985	0
85	20250219	184900	91056782	985	985	985	985	0
86	20250219	184800	91056782	985	985	985	985	0
87	20250219	184700	91056782	985	985	985	985	0
88	20250219	184600	91056782	985	985	985	985	0
89	20250219	184500	91056782	985	985	985	985	0
90	20250219	184400	91056782	985	985	985	985	0
91	20250219	184300	91056782	985	985	985	985	0
92	20250219	184200	91056782	985	985	985	985	5826
93	20250219	184100	91056782	985	985	985	985	0
94	20250219	184000	91056782	985	985	985	985	0
95	20250219	183900	91056782	985	985	985	985	0
96	20250219	183800	91056782	985	985	985	985	0
97	20250219	183700	91056782	985	985	985	985	0
98	20250219	183600	91056782	985	985	985	985	0
99	20250219	183500	91056782	985	985	985	985	0
100	20250219	183400	91056782	985	985	985	985	0
101	20250219	183300	91056782	985	985	985	985	0
102	20250219	183200	91056782	985	985	985	985	0
103	20250219	183100	91056782	985	985	985	985	0
104	20250219	183000	91056782	985	985	985	985	0
105	20250219	182900	91056782	985	985	985	985	0
106	20250219	182800	91056782	985	985	985	985	0
107	20250219	182700	91056782	985	985	985	985	0
108	20250219	182600	91056782	985	985	985	985	0
109	20250219	182500	91056782	985	985	985	985	0
110	20250219	182400	91056782	985	985	985	985	0
111	20250219	182300	91056782	985	985	985	985	0
112	20250219	182200	91056782	985	985	985	985	0
113	20250219	182100	91056782	985	985	985	985	0
114	20250219	182000	91056782	985	985	985	985	0
115	20250219	181900	91056782	985	985	985	985	0
116	20250219	181800	91056782	985	985	985	985	0
117	20250219	181700	91056782	985	985	985	985	0
118	20250219	181600	91056782	985	985	985	985	0
119	20250219	181500	91056782	985	985	985	985	0
120	20250219	181400	91056782	985	985	985	985	0
121	20250219	181300	91056782	985	985	985	985	0
122	20250219	181200	91056782	985	985	985	985	5826
123	20250219	181100	91056782	985	985	985	985	0
124	20250219	181000	91056782	985	985	985	985	0
125	20250219	180900	91056782	985	985	985	985	0
126	20250219	180800	91056782	985	985	985	985	0
127	20250219	180700	91056782	985	985	985	985	0
128	20250219	180600	91056782	985	985	985	985	0
129	20250219	180500	91056782	985	985	985	985	0
130	20250219	180400	91056782	985	985	985	985	0
131	20250219	180300	91056782	985	985	985	985	0
132	20250219	180200	91056782	985	985	985	985	0
133	20250219	180100	91056782	985	985	985	985	0
134	20250219	180000	91056782	985	985	985	985	0
135	20250219	175900	91056782	985	985	985	985	0
136	20250219	175800	91056782	985	985	985	985	0
137	20250219	175700	91056782	985	985	985	985	0
138	20250219	175600	91056782	985	985	985	985	0
139	20250219	175500	91056782	985	985	985	985	0
140	20250219	175400	91056782	985	985	985	985	0
141	20250219	175300	91056782	985	985	985	985	0
142	20250219	175200	91056782	985	985	985	985	0
143	20250219	175100	91056782	985	985	985	985	0
144	20250219	175000	91056782	985	985	985	985	0
145	20250219	174900	91056782	985	985	985	985	0
146	20250219	174800	91056782	985	985	985	985	0
147	20250219	174700	91056782	985	985	985	985	0
148	20250219	174600	91056782	985	985	985	985	0
149	20250219	174500	91056782	985	985	985	985	0
150	20250219	174400	91056782	985	985	985	985	0
151	20250219	174300	91056782	985	985	985	985	0
152	20250219	174200	91056782	985	985	985	985	5826
153	20250219	174100	91056782	985	985	985	985	0
154	20250219	174000	91056782	985	985	985	985	0
155	20250219	173900	91056782	985	985	985	985	0
156	20250219	173800	91056782	985	985	985	985	0
157	20250219	173700	91056782	985	985	985	985	0
158	20250219	173600	91056782	985	985	985	985	0
159	20250219	173500	91056782	985	985	985	985	0
160	20250219	173400	91056782	985	985	985	985	0
161	20250219	173300	91056782	985	985	985	985	0
162	20250219	173200	91056782	985	985	985	985	0
163	20250219	173100	91056782	985	985	985	985	0
164	20250219	173000	91056782	985	985	985	985	0
165	20250219	172900	91056782	985	985	985	985	0
166	20250219	172800	91056782	985	985	985	985	0
167	20250219	172700	91056782	985	985	985	985	0
168	20250219	172600	91056782	985	985	985	985	0
169	20250219	172500	91056782	985	985	985	985	0
170	20250219	172400	91056782	985	985	985	985	0
171	20250219	172300	91056782	985	985	985	985	0
172	20250219	172200	91056782	985	985	985	985	0
173	20250219	172100	91056782	985	985	985	985	0
174	20250219	172000	91056782	985	985	985	985	0
175	20250219	171900	91056782	985	985	985	985	0
176	20250219	171800	91056782	985	985	985	985	0
177	20250219	171700	91056782	985	985	985	985	0
178	20250219	171600	91056782	985	985	985	985	0
179	20250219	171500	91056782	985	985	985	985	0
180	20250219	171400	91056782	985	985	985	985	0
181	20250219	171300	91056782	985	985	985	985	0
182	20250219	171200	91056782	985	985	985	985	5826
183	20250219	171100	91056782	985	985	985	985	0
184	20250219	171000	91056782	985	985	985	985	0
185	20250219	170900	91056782	985	985	985	985	0
186	20250219	170800	91056782	985	985	985	985	0
187	20250219	170700	91056782	985	985	985	985	0
188	20250219	170600	91056782	985	985	985	985	0
189	20250219	170500	91056782	985	985	985	985	0
190	20250219	170400	91056782	985	985	985	985	0
191	20250219	170300	91056782	985	985	985	985	0
192	20250219	170200	91056782	985	985	985	985	0
193	20250219	170100	91056782	985	985	985	985	0
194	20250219	170000	91056782	985	985	985	985	0
195	20250219	165900	91056782	985	985	985	985	0
196	20250219	165800	91056782	985	985	985	985	0
197	20250219	165700	91056782	985	985	985	985	0
198	20250219	165600	91056782	985	985	985	985	0
199	20250219	165500	91056782	985	985	985	985	0
200	20250219	165400	91056782	985	985	985	985	0
201	20250219	165300	91056782	985	985	985	985	0
202	20250219	165200	91056782	985	985	985	985	0
203	20250219	165100	91056782	985	985	985	985	0
204	20250219	165000	91056782	985	985	985	985	0
205	20250219	164900	91056782	985	985	985	985	0
206	20250219	164800	91056782	985	985	985	985	0
207	20250219	164700	91056782	985	985	985	985	0
208	20250219	164600	91056782	985	985	985	985	0
209	20250219	164500	91056782	985	985	985	985	0
210	20250219	164400	91056782	985	985	985	985	0
211	20250219	164300	91056782	985	985	985	985	0
212	20250219	164200	91056782	985	985	985	985	5826
213	20250219	164100	91056782	985	985	985	985	0
214	20250219	164000	91056782	985	985	985	985	0
215	20250219	163900	91056782	985	985	985	985	0
216	20250219	163800	91056782	985	985	985	985	0
217	20250219	163700	91056782	985	985	985	985	0
218	20250219	163600	91056782	985	985	985	985	0
219	20250219	163500	91056782	985	985	985	985	0
220	20250219	163400	91056782	985	985	985	985	0
221	20250219	163300	91056782	985	985	985	985	0
222	20250219	163200	91056782	985	985	985	985	0
223	20250219	163100	91056782	985	985	985	985	0
224	20250219	163000	91056782	985	985	985	985	0
225	20250219	162900	91056782	985	985	985	985	0
226	20250219	162800	91056782	985	985	985	985	0
227	20250219	162700	91056782	985	985	985	985	0
228	20250219	162600	91056782	985	985	985	985	0
229	20250219	162500	91056782	985	985	985	985	0
230	20250219	162400	91056782	985	985	985	985	0
231	20250219	162300	91056782	985	985	985	985	0
232	20250219	162200	91056782	985	985	985	985	0
233	20250219	162100	91056782	985	985	985	985	0
234	20250219	162000	91056782	985	985	985	985	0
235	20250219	161900	91056782	985	985	985	985	0
236	20250219	161800	91056782	985	985	985	985	0
237	20250219	161700	91056782	985	985	985	985	0
238	20250219	161600	91056782	985	985	985	985	0
239	20250219	161500	91056782	985	985	985	985	0
240	20250219	161400	91056782	985	985	985	985	0
241	20250219	161300	91056782	985	985	985	985	0
242	20250219	161200	91056782	985	985	985	985	5826
243	20250219	161100	91056782	985	985	985	985	0
244	20250219	161000	91056782	985	985	985	985	0
245	20250219	160900	91056782	985	985	985	985	0
246	20250219	160800	91056782	985	985	985	985	0
247	20250219	160700	91056782	985	985	985	985	0
248	20250219	160600	91056782	985	985	985	985	0
249	20250219	160500	91056782	985	985	985	985	0
250	20250219	160400	91056782	985	985	985	985	0
251	20250219	160300	91056782	985	985	985	985	0
252	20250219	160200	91056782	985	985	985	985	0
253	20250219	160100	91056782	985	985	985	985	0
254	20250219	160000	91056782	985	985	985	985	0
255	20250219	155900	91056782	985	985	985	985	0
256	20250219	155800	91056782	985	985	985	985	0
257	20250219	155700	91056782	985	985	985	985	0
258	20250219	155600	91056782	985	985	985	985	0
259	20250219	155500	91056782	985	985	985	985	0
260	20250219	155400	91056782	985	985	985	985	0
261	20250219	155300	91056782	985	985	985	985	0
262	20250219	155200	91056782	985	985	985	985	0
263	20250219	155100	91056782	985	985	985	985	0
264	20250219	155000	91056782	985	985	985	985	0
265	20250219	154900	91056782	985	985	985	985	0
266	20250219	154800	91056782	985	985	985	985	0
267	20250219	154700	91056782	985	985	985	985	0
268	20250219	154600	91056782	985	985	985	985	0
269	20250219	154500	91056782	985	985	985	985	0
270	20250219	154400	91056782	985	985	985	985	0
271	20250219	154300	91056782	985	985	985	985	0
272	20250219	154200	91056782	985	985	985	985	5826
273	20250219	154100	91056782	985	985	985	985	0
274	20250219	154000	91056782	985	985	985	985	0
275	20250219	153900	91056782	985	985	985	985	0
276	20250219	153800	91056782	985	985	985	985	0
277	20250219	153700	91056782	985	985	985	985	0
278	20250219	153600	91056782	985	985	985	985	0
279	20250219	153500	91056782	985	985	985	985	0
280	20250219	153400	91056782	985	985	985	985	0
281	20250219	153300	91056782	985	985	985	985	0
282	20250219	153200	91056782	985	985	985	985	0
283	20250219	153100	91056782	985	985	985	985	0
284	20250219	153000	91056782	985	985	985	985	5826
285	20250219	152900	85318172	981	981	981	981	0
286	20250219	152800	85318172	981	981	981	981	0
287	20250219	152700	85318172	981	981	981	981	0
288	20250219	152600	85318172	981	981	981	981	0
289	20250219	152500	85318172	981	981	981	981	0
290	20250219	152400	85318172	981	981	981	981	0
291	20250219	152300	85318172	981	981	981	981	0
292	20250219	152200	85318172	981	981	981	981	0
293	20250219	152100	85318172	981	981	981	981	0
294	20250219	152000	85318172	981	981	981	981	0
295	20250219	151900	85318172	981	983	983	981	312
296	20250219	151800	85012000	984	984	984	984	0
297	20250219	151700	85012000	984	984	984	984	500
298	20250219	151600	84520000	984	984	984	984	200
299	20250219	151500	84323200	984	984	984	984	99
300	20250219	151400	84225784	984	984	984	984	0
301	20250219	151300	84225784	984	984	984	984	0
302	20250219	151200	84225784	984	982	984	982	811
303	20250219	151100	83427982	984	984	984	984	0
304	20250219	151000	83427982	984	984	984	984	0
305	20250219	150900	83427982	984	984	984	984	0
306	20250219	150800	83427982	984	984	984	984	0
307	20250219	150700	83427982	984	984	984	984	0
308	20250219	150600	83427982	984	984	984	984	0
309	20250219	150500	83427982	984	984	984	984	5
310	20250219	150400	83423062	982	982	982	982	0
311	20250219	150300	83423062	982	982	982	982	71
312	20250219	150200	83353340	983	981	983	981	145
313	20250219	150100	83211083	980	981	981	980	25
314	20250219	150000	83186569	984	984	984	984	0
315	20250219	145900	83186569	984	984	984	984	1
316	20250219	145800	83185585	984	984	984	984	0
317	20250219	145700	83185585	984	984	984	984	0
318	20250219	145600	83185585	984	984	984	984	0
319	20250219	145500	83185585	984	984	984	984	0
320	20250219	145400	83185585	984	984	984	984	0
321	20250219	145300	83185585	984	983	984	983	8
322	20250219	145200	83177714	984	984	984	984	0
323	20250219	145100	83177714	984	984	984	984	0
324	20250219	145000	83177714	984	984	984	984	0
325	20250219	144900	83177714	984	983	984	983	3
326	20250219	144800	83174763	983	981	983	981	3
327	20250219	144700	83171816	981	981	981	981	16
328	20250219	144600	83156120	981	981	981	981	15
329	20250219	144500	83141405	979	981	981	979	215
330	20250219	144400	82930534	984	984	984	984	0
331	20250219	144300	82930534	984	983	984	983	5
332	20250219	144200	82925615	983	983	983	983	1
333	20250219	144100	82924632	981	981	981	981	0
334	20250219	144000	82924632	981	981	981	981	21
335	20250219	143900	82904031	981	981	981	981	0
336	20250219	143800	82904031	981	981	981	981	0
337	20250219	143700	82904031	981	983	984	981	210
338	20250219	143600	82697422	984	980	984	980	7
339	20250219	143500	82690549	980	978	984	978	112
340	20250219	143400	82580982	984	980	984	980	55
341	20250219	143300	82526919	980	980	980	980	756
342	20250219	143200	81786039	980	980	980	980	0
343	20250219	143100	81786039	980	980	980	980	0
344	20250219	143000	81786039	980	978	980	978	222
345	20250219	142900	81568917	979	979	979	979	100
346	20250219	142800	81471017	980	980	980	980	0
347	20250219	142700	81471017	980	979	980	977	4105
348	20250219	142600	77458234	980	982	982	980	517
349	20250219	142500	76951568	981	981	981	980	306
350	20250219	142400	76651383	983	983	983	983	0
351	20250219	142300	76651383	983	983	983	983	0
352	20250219	142200	76651383	983	982	983	982	120
353	20250219	142100	76533424	983	983	983	983	0
354	20250219	142000	76533424	983	982	983	982	32
355	20250219	141900	76501977	983	981	984	981	36
356	20250219	141800	76466601	984	980	984	980	199
357	20250219	141700	76271576	980	980	980	980	0
358	20250219	141600	76271576	980	980	980	980	3
359	20250219	141500	76268636	984	984	984	984	0
360	20250219	141400	76268636	984	984	984	984	0
361	20250219	141300	76268636	984	984	984	984	0
362	20250219	141200	76268636	984	984	984	984	0
363	20250219	141100	76268636	984	981	984	981	10
364	20250219	141000	76258814	981	981	981	981	0
365	20250219	140900	76258814	981	981	981	981	20
366	20250219	140800	76239194	981	981	981	981	119
367	20250219	140700	76122455	981	981	981	981	10
368	20250219	140600	76112645	981	981	981	981	0
369	20250219	140500	76112645	981	981	981	981	0
370	20250219	140400	76112645	981	981	981	981	0
371	20250219	140300	76112645	981	981	981	981	0
372	20250219	140200	76112645	981	981	981	981	0
373	20250219	140100	76112645	981	981	981	981	0
374	20250219	140000	76112645	981	981	981	981	0
375	20250219	135900	76112645	981	981	981	981	0
376	20250219	135800	76112645	981	980	981	978	152
377	20250219	135700	75963843	981	981	981	981	0
378	20250219	135600	75963843	981	981	981	981	0
379	20250219	135500	75963843	981	981	981	981	0
380	20250219	135400	75963843	981	980	981	980	100
381	20250219	135300	75865811	980	980	980	980	0
382	20250219	135200	75865811	980	980	980	980	244
383	20250219	135100	75626691	980	979	980	979	1605
384	20250219	135000	74055393	979	979	979	979	475
385	20250219	134900	73590368	979	979	979	979	900
386	20250219	134800	72709268	979	979	979	979	22
387	20250219	134700	72687730	979	979	979	979	160
388	20250219	134600	72531090	979	979	979	979	184
389	20250219	134500	72350954	979	979	979	979	20
390	20250219	134400	72331374	979	979	979	979	0
391	20250219	134300	72331374	979	979	979	979	2
392	20250219	134200	72329416	979	979	980	979	6
393	20250219	134100	72323538	977	979	979	977	980
394	20250219	134000	71365630	980	980	980	980	0
395	20250219	133900	71365630	980	980	980	980	0
396	20250219	133800	71365630	980	980	980	980	3
397	20250219	133700	71362690	979	979	979	979	521
398	20250219	133600	70852631	980	979	980	979	7
399	20250219	133500	70845772	980	980	981	980	331
400	20250219	133400	70521383	981	981	981	981	0
401	20250219	133300	70521383	981	981	981	981	0
402	20250219	133200	70521383	981	981	981	981	0
403	20250219	133100	70521383	981	981	981	981	110
404	20250219	133000	70413473	981	981	981	981	0
405	20250219	132900	70413473	981	981	981	981	376
406	20250219	132800	70044617	982	982	982	982	0
407	20250219	132700	70044617	982	982	982	982	14
408	20250219	132600	70030869	983	983	983	983	0
409	20250219	132500	70030869	983	983	983	983	0
410	20250219	132400	70030869	983	983	983	983	0
411	20250219	132300	70030869	983	983	983	983	0
412	20250219	132200	70030869	983	983	983	983	0
413	20250219	132100	70030869	983	983	983	983	0
414	20250219	132000	70030869	983	983	983	983	0
415	20250219	131900	70030869	983	983	983	983	0
416	20250219	131800	70030869	983	983	983	983	0
417	20250219	131700	70030869	983	983	983	983	0
418	20250219	131600	70030869	983	983	983	983	3
419	20250219	131500	70027920	981	983	983	981	42
420	20250219	131400	69986638	983	983	983	983	0
421	20250219	131300	69986638	983	983	983	983	0
422	20250219	131200	69986638	983	983	983	983	0
423	20250219	131100	69986638	983	983	983	983	50
424	20250219	131000	69937488	983	983	983	983	0
425	20250219	130900	69937488	983	983	983	983	0
426	20250219	130800	69937488	983	983	983	983	0
427	20250219	130700	69937488	983	983	983	983	5
428	20250219	130600	69932573	982	982	982	982	173
429	20250219	130500	69762687	983	983	983	983	2000
430	20250219	130400	67796687	983	983	983	983	2000
431	20250219	130300	65830687	983	983	983	983	748
432	20250219	130200	65095403	982	982	982	982	0
433	20250219	130100	65095403	982	982	982	982	5
434	20250219	130000	65090493	983	983	983	983	0
435	20250219	125900	65090493	983	983	983	983	0
436	20250219	125800	65090493	983	983	983	983	0
437	20250219	125700	65090493	983	983	983	983	3
438	20250219	125600	65087544	981	981	981	981	1
439	20250219	125500	65086563	981	981	983	981	201
440	20250219	125400	64888984	983	981	983	981	3
441	20250219	125300	64886037	983	983	983	983	0
442	20250219	125200	64886037	983	983	983	983	200
443	20250219	125100	64689437	983	983	983	983	1000
444	20250219	125000	63706437	983	983	983	983	0
445	20250219	124900	63706437	983	982	983	982	580
446	20250219	124800	63136873	981	981	981	981	2
447	20250219	124700	63134911	982	982	982	982	0
448	20250219	124600	63134911	982	981	982	981	3
449	20250219	124500	63131966	981	981	981	981	1
450	20250219	124400	63130985	982	982	982	982	0
451	20250219	124300	63130985	982	982	982	982	0
452	20250219	124200	63130985	982	982	982	982	0
453	20250219	124100	63130985	982	981	982	981	3
454	20250219	124000	63128040	981	981	981	981	0
455	20250219	123900	63128040	981	980	982	980	9
456	20250219	123800	63119209	979	981	981	979	1884
457	20250219	123700	61272487	981	981	981	981	5000
458	20250219	123600	56367487	981	981	981	981	0
459	20250219	123500	56367487	981	981	981	981	0
460	20250219	123400	56367487	981	981	981	981	0
461	20250219	123300	56367487	981	981	981	981	141
462	20250219	123200	56229166	981	981	981	981	303
463	20250219	123100	55931923	981	981	981	981	3
464	20250219	123000	55928980	981	981	981	981	51
465	20250219	122900	55878949	981	981	981	981	0
466	20250219	122800	55878949	981	981	981	981	0
467	20250219	122700	55878949	981	980	981	980	19
468	20250219	122600	55860320	981	981	981	981	0
469	20250219	122500	55860320	981	981	981	981	0
470	20250219	122400	55860320	981	981	981	981	0
471	20250219	122300	55860320	981	981	981	981	0
472	20250219	122200	55860320	981	981	981	981	0
473	20250219	122100	55860320	981	981	981	981	0
474	20250219	122000	55860320	981	981	981	981	0
475	20250219	121900	55860320	981	981	981	981	0
476	20250219	121800	55860320	981	981	981	981	1537
477	20250219	121700	54352523	981	981	981	981	1
478	20250219	121600	54351542	981	981	981	981	0
479	20250219	121500	54351542	981	981	981	981	0
480	20250219	121400	54351542	981	981	981	981	0
481	20250219	121300	54351542	981	981	981	981	0
482	20250219	121200	54351542	981	981	981	981	200
483	20250219	121100	54155342	981	981	981	981	0
484	20250219	121000	54155342	981	981	981	981	0
485	20250219	120900	54155342	981	981	981	981	10
486	20250219	120800	54145532	981	981	981	981	0
487	20250219	120700	54145532	981	981	981	981	0
488	20250219	120600	54145532	981	981	981	981	0
489	20250219	120500	54145532	981	981	981	981	3
490	20250219	120400	54142589	979	981	981	979	1000
491	20250219	120300	53163388	982	982	982	982	143
492	20250219	120200	53022962	983	983	983	983	53
493	20250219	120100	52970863	982	982	982	982	22
494	20250219	120000	52949259	983	983	983	983	0
495	20250219	115900	52949259	983	983	983	983	23
496	20250219	115800	52926650	982	982	982	982	1
497	20250219	115700	52925668	983	983	983	983	0
498	20250219	115600	52925668	983	982	983	982	3
499	20250219	115500	52922720	983	983	983	983	0
500	20250219	115400	52922720	983	983	983	983	0
501	20250219	115300	52922720	983	983	983	983	0
502	20250219	115200	52922720	983	983	983	983	0
503	20250219	115100	52922720	983	983	983	983	0
504	20250219	115000	52922720	983	983	983	983	0
505	20250219	114900	52922720	983	983	983	979	2006
506	20250219	114800	50957135	982	982	982	980	3050
507	20250219	114700	47966963	983	983	983	983	0
508	20250219	114600	47966963	983	983	983	983	0
509	20250219	114500	47966963	983	983	983	983	0
510	20250219	114400	47966963	983	983	983	983	0
511	20250219	114300	47966963	983	983	983	983	0
512	20250219	114200	47966963	983	983	983	983	0
513	20250219	114100	47966963	983	983	983	983	0
514	20250219	114000	47966963	983	983	983	983	0
515	20250219	113900	47966963	983	983	983	983	0
516	20250219	113800	47966963	983	983	983	983	0
517	20250219	113700	47966963	983	983	983	983	0
518	20250219	113600	47966963	983	983	983	983	0
519	20250219	113500	47966963	983	983	983	983	0
520	20250219	113400	47966963	983	983	983	983	0
521	20250219	113300	47966963	983	983	983	983	0
522	20250219	113200	47966963	983	983	983	983	0
523	20250219	113100	47966963	983	983	983	983	0
524	20250219	113000	47966963	983	983	983	983	0
525	20250219	112900	47966963	983	983	983	983	10
526	20250219	112800	47957133	983	983	983	983	0
527	20250219	112700	47957133	983	983	983	983	0
528	20250219	112600	47957133	983	983	983	983	0
529	20250219	112500	47957133	983	983	983	983	2
530	20250219	112400	47955167	983	983	983	983	0
531	20250219	112300	47955167	983	983	983	983	878
532	20250219	112200	47092093	983	983	983	983	5
533	20250219	112100	47087178	983	983	983	983	4
534	20250219	112000	47083246	983	983	983	983	1
535	20250219	111900	47082263	984	984	984	984	0
536	20250219	111800	47082263	984	984	984	984	0
537	20250219	111700	47082263	984	984	984	984	8
538	20250219	111600	47074391	983	983	983	983	235
539	20250219	111500	46843386	983	983	983	983	0
540	20250219	111400	46843386	983	983	983	983	1
541	20250219	111300	46842403	983	983	983	983	4
542	20250219	111200	46838471	983	983	983	983	1
543	20250219	111100	46837488	984	984	984	984	1
544	20250219	111000	46836504	984	984	984	984	152
545	20250219	110900	46686936	984	984	984	984	1
546	20250219	110800	46685952	985	985	985	985	0
547	20250219	110700	46685952	985	985	985	985	0
548	20250219	110600	46685952	985	985	985	985	4
549	20250219	110500	46682012	985	985	985	985	0
550	20250219	110400	46682012	985	985	985	985	3
551	20250219	110300	46679057	984	985	985	984	358
552	20250219	110200	46326784	985	986	987	985	9
553	20250219	110100	46317910	987	987	987	987	2
554	20250219	110000	46315936	987	984	987	984	1543
555	20250219	105900	44797615	980	985	985	980	4184
556	20250219	105800	40689542	987	987	987	987	0
557	20250219	105700	40689542	987	987	987	987	11
558	20250219	105600	40678685	987	987	987	987	100
559	20250219	105500	40579985	987	986	987	986	1572
560	20250219	105400	39029028	986	986	986	986	327
561	20250219	105300	38706606	986	986	986	986	0
562	20250219	105200	38706606	986	986	986	986	3
563	20250219	105100	38703648	984	984	984	984	1
564	20250219	105000	38702664	986	986	986	986	100
565	20250219	104900	38604064	986	986	986	986	0
566	20250219	104800	38604064	986	986	986	986	0
567	20250219	104700	38604064	986	986	986	986	0
568	20250219	104600	38604064	986	986	986	986	0
569	20250219	104500	38604064	986	986	986	986	0
570	20250219	104400	38604064	986	986	986	986	0
571	20250219	104300	38604064	986	986	986	986	0
572	20250219	104200	38604064	986	986	986	986	0
573	20250219	104100	38604064	986	984	986	984	52
574	20250219	104000	38552892	986	984	986	984	813
575	20250219	103900	37752894	984	984	984	984	0
576	20250219	103800	37752894	984	983	984	983	4
577	20250219	103700	37748959	984	981	984	981	2210
578	20250219	103600	35578849	981	981	981	981	0
579	20250219	103500	35578849	981	981	981	981	0
580	20250219	103400	35578849	981	981	981	981	2036
581	20250219	103300	33581533	980	980	980	980	254
582	20250219	103200	33332613	980	980	980	980	290
583	20250219	103100	33048413	981	980	981	980	1505
584	20250219	103000	31573508	984	983	984	983	6
585	20250219	102900	31567607	980	980	980	980	0
586	20250219	102800	31567607	980	981	981	980	1500
587	20250219	102700	30097588	984	983	984	980	6344
588	20250219	102600	23868667	987	987	987	987	0
589	20250219	102500	23868667	987	987	987	987	0
590	20250219	102400	23868667	987	983	987	983	142
591	20250219	102300	23729069	987	987	987	987	0
592	20250219	102200	23729069	987	987	987	987	3
593	20250219	102100	23726108	984	984	984	984	10
594	20250219	102000	23716268	984	984	984	984	55
595	20250219	101900	23662148	982	982	982	982	500
596	20250219	101800	23171148	982	982	982	982	564
597	20250219	101700	22617300	984	984	984	982	40
598	20250219	101600	22578010	984	986	986	982	5010
599	20250219	101500	17651808	987	987	987	987	0
600	20250219	101400	17651808	987	987	987	987	0
601	20250219	101300	17651808	987	987	987	987	0
602	20250219	101200	17651808	987	987	987	985	1491
603	20250219	101100	16181661	987	987	987	987	1193
604	20250219	101000	15004170	988	988	988	988	1
605	20250219	100900	15003182	988	988	988	988	0
606	20250219	100800	15003182	988	988	988	988	0
607	20250219	100700	15003182	988	988	988	988	0
608	20250219	100600	15003182	988	988	988	988	11
609	20250219	100500	14992314	988	988	988	988	11
610	20250219	100400	14981446	987	987	987	987	200
611	20250219	100300	14784046	988	988	988	988	72
612	20250219	100200	14712910	988	987	988	987	317
613	20250219	100100	14400029	988	988	988	988	10
614	20250219	100000	14390149	988	987	988	987	1522
615	20250219	095900	12887913	988	989	989	988	289
616	20250219	095800	12602356	989	989	989	989	0
617	20250219	095700	12602356	989	989	989	989	0
618	20250219	095600	12602356	989	989	989	989	20
619	20250219	095500	12582576	989	989	989	989	98
620	20250219	095400	12485654	989	988	989	988	822
621	20250219	095300	11673507	988	988	988	988	41
622	20250219	095200	11632999	988	989	989	988	1510
623	20250219	095100	10141114	989	989	989	989	515
624	20250219	095000	9631779	989	989	989	989	24
625	20250219	094900	9608043	990	990	990	990	514
626	20250219	094800	9099183	993	990	993	990	4
627	20250219	094700	9095215	990	994	994	990	3064
628	20250219	094600	6060069	994	995	995	994	946
629	20250219	094500	5118844	996	997	997	996	408
630	20250219	094400	4712257	997	997	997	997	2
631	20250219	094300	4710263	998	997	998	996	1800
632	20250219	094200	2916968	998	998	998	998	0
633	20250219	094100	2916968	998	998	998	998	0
634	20250219	094000	2916968	998	998	998	998	125
635	20250219	093900	2792218	1000	1000	1000	1000	70
636	20250219	093800	2722218	1000	1000	1000	1000	924
637	20250219	093700	1798218	1001	1001	1001	1001	0
638	20250219	093600	1798218	1001	1001	1001	1001	190
639	20250219	093500	1608028	1002	1002	1002	1002	0
640	20250219	093400	1608028	1002	1002	1002	1002	0
641	20250219	093300	1608028	1002	1002	1007	1002	118
642	20250219	093200	1489298	1007	1007	1007	1007	0
643	20250219	093100	1489298	1007	1007	1007	1007	0
644	20250219	093000	1489298	1007	1002	1007	1002	6
645	20250219	092900	1483267	1004	1004	1004	1004	0
646	20250219	092800	1483267	1004	1004	1004	1004	48
647	20250219	092700	1435075	1008	1008	1008	1008	49
648	20250219	092600	1385683	1008	1008	1008	1008	0
649	20250219	092500	1385683	1008	1001	1008	1001	428
650	20250219	092400	957241	1009	1009	1009	1009	0
651	20250219	092300	957241	1009	1009	1009	1009	0
652	20250219	092200	957241	1009	1009	1009	1009	0
653	20250219	092100	957241	1009	1009	1009	1009	0
654	20250219	092000	957241	1009	1009	1009	1009	9
655	20250219	091900	948160	1009	1009	1009	1009	2
656	20250219	091800	946142	1009	1009	1009	1009	0
657	20250219	091700	946142	1009	1009	1009	1009	0
658	20250219	091600	946142	1009	1009	1009	1009	0
659	20250219	091500	946142	1009	1009	1009	1009	0
660	20250219	091400	946142	1009	1009	1009	1009	0
661	20250219	091300	946142	1009	1009	1009	1009	0
662	20250219	091200	946142	1009	1009	1009	1009	0
663	20250219	091100	946142	1009	1009	1009	1009	0
664	20250219	091000	946142	1009	1009	1009	1009	0
665	20250219	090900	946142	1009	1009	1009	1009	0
666	20250219	090800	946142	1009	1008	1009	1008	13
667	20250219	090700	933026	1009	1009	1009	1009	0
668	20250219	090600	933026	1009	1009	1009	1009	0
669	20250219	090500	933026	1009	1009	1009	1009	0
670	20250219	090400	933026	1009	1009	1009	1009	0
671	20250219	090300	933026	1009	1000	1009	1000	611
672	20250219	090200	322008	1000	1000	1000	1000	0
673	20250219	090100	322008	1000	1000	1000	1000	0
674	20250219	090000	322008	1000	1000	1008	1000	322